Blue Star Limited (BOM:500067)
India · Delayed Price · Currency is INR 1,475.00
-42.45 (-2.80%)
At close: Oct 1, 2026
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,510.05 | 1,515.70 | 1,443.40 | 1,475.00 | 1,475.00 | -2.80% | 14,255 |
| Sep 30, 2026 | 1,514.50 | 1,539.65 | 1,503.25 | 1,517.45 | 1,517.45 | -2.73% | 20,721 |
| Sep 29, 2026 | 1,572.00 | 1,578.10 | 1,527.50 | 1,560.00 | 1,560.00 | -0.95% | 12,326 |
| Sep 28, 2026 | 1,588.60 | 1,592.00 | 1,562.30 | 1,575.00 | 1,575.00 | 0.32% | 60,254 |
| Sep 25, 2026 | 1,536.90 | 1,570.00 | 1,505.00 | 1,570.00 | 1,570.00 | 2.95% | 64,779 |
| Sep 24, 2026 | 1,520.95 | 1,544.00 | 1,515.05 | 1,525.00 | 1,525.00 | -0.52% | 16,751 |
| Sep 23, 2026 | 1,531.55 | 1,546.50 | 1,525.30 | 1,533.00 | 1,533.00 | 0.20% | 43,715 |
| Sep 22, 2026 | 1,580.50 | 1,580.50 | 1,520.00 | 1,530.00 | 1,530.00 | -2.24% | 32,524 |
| Sep 21, 2026 | 1,534.95 | 1,579.00 | 1,534.95 | 1,565.00 | 1,565.00 | 0.37% | 60,372 |
| Sep 18, 2026 | 1,554.65 | 1,571.00 | 1,541.00 | 1,559.30 | 1,559.30 | 1.21% | 75,325 |
| Sep 17, 2026 | 1,500.00 | 1,558.00 | 1,492.90 | 1,540.60 | 1,540.60 | 2.30% | 43,494 |
| Sep 16, 2026 | 1,482.05 | 1,515.00 | 1,472.75 | 1,505.95 | 1,505.95 | 1.29% | 24,289 |
| Sep 15, 2026 | 1,558.05 | 1,560.00 | 1,477.00 | 1,486.80 | 1,486.80 | -4.69% | 33,736 |
| Sep 11, 2026 | 1,503.95 | 1,565.00 | 1,490.00 | 1,560.00 | 1,560.00 | 3.07% | 69,116 |
| Sep 10, 2026 | 1,454.20 | 1,519.20 | 1,454.20 | 1,513.60 | 1,513.60 | 3.97% | 29,274 |
| Sep 9, 2026 | 1,463.00 | 1,472.60 | 1,436.90 | 1,455.80 | 1,455.80 | -0.22% | 302,834 |
| Sep 8, 2026 | 1,491.50 | 1,491.70 | 1,442.80 | 1,459.00 | 1,459.00 | -2.86% | 37,741 |
| Sep 7, 2026 | 1,477.90 | 1,503.00 | 1,477.00 | 1,502.00 | 1,502.00 | 1.28% | 9,668 |
| Sep 4, 2026 | 1,472.25 | 1,514.20 | 1,472.25 | 1,483.00 | 1,483.00 | -0.37% | 154,590 |
| Sep 3, 2026 | 1,459.95 | 1,508.95 | 1,455.80 | 1,488.50 | 1,488.50 | 2.86% | 31,914 |
| Sep 2, 2026 | 1,490.80 | 1,490.80 | 1,432.00 | 1,447.10 | 1,447.10 | -2.70% | 22,563 |
| Sep 1, 2026 | 1,467.75 | 1,498.60 | 1,456.70 | 1,487.25 | 1,487.25 | 1.35% | 22,112 |
| Aug 31, 2026 | 1,476.15 | 1,489.60 | 1,460.00 | 1,467.40 | 1,467.40 | -0.91% | 18,778 |
| Aug 28, 2026 | 1,490.40 | 1,492.10 | 1,473.05 | 1,480.95 | 1,480.95 | -1.46% | 15,223 |
| Aug 27, 2026 | 1,489.55 | 1,509.50 | 1,488.40 | 1,502.90 | 1,502.90 | 0.60% | 15,735 |
| Aug 26, 2026 | 1,541.80 | 1,541.80 | 1,488.40 | 1,493.90 | 1,493.90 | -1.17% | 9,545 |
| Aug 25, 2026 | 1,519.30 | 1,519.30 | 1,495.00 | 1,511.55 | 1,511.55 | 0.70% | 13,788 |
| Aug 24, 2026 | 1,512.00 | 1,515.30 | 1,500.00 | 1,501.05 | 1,501.05 | -0.65% | 7,692 |
| Aug 21, 2026 | 1,512.00 | 1,523.10 | 1,505.15 | 1,510.80 | 1,510.80 | -0.08% | 10,002 |
| Aug 20, 2026 | 1,498.00 | 1,525.00 | 1,491.05 | 1,512.00 | 1,512.00 | 0.93% | 30,290 |
| Aug 19, 2026 | 1,487.55 | 1,500.20 | 1,479.00 | 1,498.00 | 1,498.00 | 0.27% | 14,207 |
| Aug 18, 2026 | 1,515.30 | 1,535.00 | 1,490.05 | 1,494.00 | 1,494.00 | -1.02% | 30,294 |
| Aug 17, 2026 | 1,528.65 | 1,528.65 | 1,476.50 | 1,509.45 | 1,509.45 | 0.19% | 85,128 |
| Aug 14, 2026 | 1,538.85 | 1,538.85 | 1,497.00 | 1,506.65 | 1,506.65 | -0.22% | 764,706 |
| Aug 13, 2026 | 1,486.20 | 1,515.00 | 1,486.20 | 1,510.00 | 1,510.00 | 1.41% | 68,301 |
| Aug 12, 2026 | 1,498.00 | 1,507.40 | 1,472.00 | 1,489.00 | 1,489.00 | -1.06% | 35,606 |
| Aug 11, 2026 | 1,510.15 | 1,539.60 | 1,490.70 | 1,505.00 | 1,505.00 | -0.33% | 39,882 |
| Aug 10, 2026 | 1,515.65 | 1,518.05 | 1,484.40 | 1,510.00 | 1,510.00 | -0.33% | 59,666 |
| Aug 7, 2026 | 1,570.00 | 1,594.30 | 1,497.05 | 1,515.00 | 1,515.00 | -3.81% | 226,705 |
| Aug 6, 2026 | 1,664.95 | 1,671.15 | 1,550.50 | 1,575.00 | 1,575.00 | -4.55% | 103,945 |
| Aug 5, 2026 | 1,693.20 | 1,720.00 | 1,635.00 | 1,650.00 | 1,650.00 | -2.07% | 142,813 |
| Aug 4, 2026 | 1,741.15 | 1,741.15 | 1,678.05 | 1,684.90 | 1,684.90 | -2.44% | 16,453 |
| Aug 3, 2026 | 1,681.10 | 1,729.00 | 1,679.70 | 1,727.00 | 1,727.00 | 2.71% | 24,608 |
| Jul 31, 2026 | 1,710.90 | 1,721.40 | 1,672.00 | 1,681.45 | 1,681.45 | -0.68% | 26,715 |
| Jul 30, 2026 | 1,693.70 | 1,704.00 | 1,665.65 | 1,692.95 | 1,692.95 | 0.72% | 18,707 |
| Jul 29, 2026 | 1,633.75 | 1,687.20 | 1,633.75 | 1,680.85 | 1,680.85 | 2.16% | 13,871 |
| Jul 28, 2026 | 1,654.15 | 1,654.15 | 1,613.00 | 1,645.35 | 1,645.35 | 0.09% | 13,535 |
| Jul 27, 2026 | 1,667.15 | 1,668.00 | 1,639.60 | 1,643.85 | 1,643.85 | 0.42% | 9,576 |
| Jul 24, 2026 | 1,640.20 | 1,654.90 | 1,603.20 | 1,637.00 | 1,637.00 | 0.29% | 12,027 |
| Jul 23, 2026 | 1,662.00 | 1,662.00 | 1,623.05 | 1,632.25 | 1,632.25 | -1.69% | 5,721 |